91,335€
0,37%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 91,00 | 91,61 | 90,75 | 91,52 | 0,57% | 2.260,00 |
| 08.05.2025 | 89,41 | 92,87 | 89,22 | 91,00 | 5,81% | 5.315,00 |
| 07.05.2025 | 88,39 | 90,45 | 85,62 | 86,00 | -1,04% | 2.710,00 |
| 06.05.2025 | 89,11 | 89,35 | 86,67 | 86,90 | -2,83% | 1.140,00 |
| 05.05.2025 | 87,08 | 90,21 | 86,44 | 89,43 | 2,56% | 3.263,00 |
| 02.05.2025 | 86,61 | 87,82 | 85,95 | 87,20 | 2,05% | 3.122,00 |
| 30.04.2025 | 83,52 | 85,45 | 82,00 | 85,45 | 0,41% | 916,00 |
| 29.04.2025 | 84,52 | 85,10 | 84,11 | 85,10 | 2,35% | 358,00 |
| 28.04.2025 | 83,79 | 84,88 | 83,00 | 83,15 | -2,18% | 622,00 |
| 25.04.2025 | 84,51 | 85,24 | 82,00 | 85,00 | 3,09% | 1.797,00 |
| 24.04.2025 | 79,72 | 83,00 | 78,42 | 82,45 | 2,81% | 1.800,00 |
| 23.04.2025 | 78,43 | 81,97 | 78,00 | 80,20 | 6,41% | 1.996,00 |
| 22.04.2025 | 74,92 | 76,00 | 74,69 | 75,37 | -1,68% | 1.098,00 |
| 17.04.2025 | 78,00 | 79,10 | 76,29 | 76,66 | 0,09% | 2.577,00 |
| 16.04.2025 | 77,99 | 79,30 | 74,89 | 76,59 | -9,36% | 3.743,00 |
| 15.04.2025 | 83,00 | 85,34 | 82,95 | 84,50 | 0,85% | 1.843,00 |
| 14.04.2025 | 85,40 | 86,29 | 82,71 | 83,79 | 1,48% | 2.137,00 |
| 11.04.2025 | 81,00 | 82,80 | 76,97 | 82,57 | 5,89% | 3.346,00 |
| 10.04.2025 | 87,50 | 87,70 | 76,34 | 77,98 | -11,97% | 6.146,00 |
| 09.04.2025 | 68,80 | 88,58 | 68,71 | 88,58 | 24,13% | 5.646,00 |
| 08.04.2025 | 76,10 | 81,41 | 69,97 | 71,36 | -6,03% | 8.988,00 |
| 07.04.2025 | 73,00 | 79,47 | 71,00 | 75,94 | -5,66% | 6.792,00 |
| 04.04.2025 | 84,68 | 85,35 | 77,42 | 80,50 | -5,49% | 5.357,00 |
| 03.04.2025 | 90,00 | 90,50 | 85,00 | 85,18 | -10,58% | 2.674,00 |
| 02.04.2025 | 94,84 | 95,26 | 94,18 | 95,26 | 0,78% | 553,00 |
| 01.04.2025 | 94,00 | 95,50 | 93,61 | 94,52 | 0,10% | 450,00 |
| 31.03.2025 | 93,60 | 94,45 | 91,50 | 94,43 | -0,60% | 1.089,00 |
| 28.03.2025 | 98,47 | 98,92 | 95,00 | 95,00 | -3,80% | 700,00 |
| 27.03.2025 | 101,40 | 101,40 | 97,90 | 98,75 | -3,38% | 3.675,00 |
| 26.03.2025 | 106,68 | 107,50 | 101,46 | 102,20 | -4,13% | 2.687,00 |
| 25.03.2025 | 106,18 | 106,80 | 104,30 | 106,60 | 1,06% | 1.572,00 |
| 24.03.2025 | 100,00 | 106,28 | 99,00 | 105,48 | 6,71% | 2.283,00 |
| 21.03.2025 | 99,24 | 99,24 | 97,13 | 98,85 | 0,29% | 381,00 |
| 20.03.2025 | 98,60 | 99,94 | 96,83 | 98,56 | 1,03% | 1.602,00 |
| 19.03.2025 | 94,50 | 98,62 | 93,74 | 97,56 | 3,44% | 3.711,00 |
| 18.03.2025 | 96,11 | 96,27 | 94,32 | 94,32 | -2,16% | 1.002,00 |
| 17.03.2025 | 92,60 | 97,14 | 92,12 | 96,40 | 4,13% | 3.417,00 |
| 14.03.2025 | 91,45 | 92,70 | 91,24 | 92,58 | 2,02% | 2.397,00 |
| 13.03.2025 | 91,80 | 92,44 | 89,82 | 90,75 | -1,98% | 3.998,00 |
| 12.03.2025 | 89,48 | 93,25 | 89,00 | 92,58 | 4,55% | 3.045,00 |
| 11.03.2025 | 88,62 | 90,58 | 86,85 | 88,55 | -0,57% | 5.326,00 |
| 10.03.2025 | 91,60 | 92,11 | 89,03 | 89,06 | -2,80% | 1.181,00 |
| 07.03.2025 | 91,65 | 92,20 | 89,00 | 91,63 | -0,13% | 3.235,00 |
| 06.03.2025 | 93,00 | 93,75 | 91,14 | 91,75 | -2,33% | 4.840,00 |
| 05.03.2025 | 96,20 | 96,20 | 92,08 | 93,94 | -2,77% | 2.497,00 |
| 04.03.2025 | 93,10 | 96,62 | 90,50 | 96,62 | 3,74% | 3.826,00 |
| 03.03.2025 | 97,20 | 97,41 | 93,14 | 93,14 | -3,22% | 2.983,00 |
| 28.02.2025 | 96,38 | 97,81 | 95,00 | 96,24 | 0,44% | 2.369,00 |
| 27.02.2025 | 100,60 | 101,48 | 95,65 | 95,82 | -3,84% | 2.137,00 |
| 26.02.2025 | 100,00 | 101,26 | 99,65 | 99,65 | 0,66% | 1.761,00 |
| 25.02.2025 | 103,14 | 103,36 | 99,00 | 99,00 | -4,18% | 4.078,00 |
| 24.02.2025 | 105,80 | 106,96 | 103,32 | 103,32 | -2,33% | 1.927,00 |
| 21.02.2025 | 108,50 | 110,04 | 105,78 | 105,78 | -2,49% | 782,00 |
| 20.02.2025 | 109,98 | 110,08 | 108,10 | 108,48 | -1,47% | 1.848,00 |
| 19.02.2025 | 109,72 | 110,82 | 108,84 | 110,10 | 0,66% | 3.237,00 |
| 18.02.2025 | 109,04 | 109,62 | 108,00 | 109,38 | 0,63% | 3.103,00 |
| 17.02.2025 | 108,50 | 108,72 | 107,20 | 108,70 | 0,98% | 1.529,00 |
| 14.02.2025 | 107,30 | 109,06 | 106,50 | 107,64 | 0,98% | 2.442,00 |
| 13.02.2025 | 108,00 | 110,00 | 106,60 | 106,60 | -0,60% | 2.674,00 |
| 12.02.2025 | 107,36 | 107,92 | 105,88 | 107,24 | -0,32% | 1.735,00 |
| 11.02.2025 | 107,00 | 109,00 | 106,14 | 107,58 | 0,20% | 3.527,00 |
| 10.02.2025 | 104,60 | 107,78 | 104,18 | 107,36 | 3,51% | 1.900,00 |
| 07.02.2025 | 105,54 | 106,04 | 103,50 | 103,72 | -1,69% | 5.778,00 |
| 06.02.2025 | 107,30 | 108,00 | 105,50 | 105,50 | -2,06% | 3.695,00 |
| 05.02.2025 | 104,38 | 107,72 | 102,60 | 107,72 | -5,67% | 9.334,00 |
| 04.02.2025 | 112,06 | 114,54 | 111,08 | 114,20 | 2,70% | 3.657,00 |
| 03.02.2025 | 109,50 | 111,50 | 108,60 | 111,20 | -0,34% | 3.785,00 |
| 31.01.2025 | 114,74 | 115,84 | 111,44 | 111,58 | -1,90% | 2.958,00 |
| 30.01.2025 | 113,66 | 114,14 | 112,86 | 113,74 | 0,85% | 1.099,00 |
| 29.01.2025 | 111,80 | 113,42 | 110,90 | 112,78 | 3,13% | 1.488,00 |
| 28.01.2025 | 111,44 | 112,54 | 108,38 | 109,36 | -0,11% | 2.704,00 |
| 27.01.2025 | 113,00 | 113,14 | 108,00 | 109,48 | -6,27% | 4.176,00 |
| 24.01.2025 | 117,32 | 119,00 | 116,80 | 116,80 | -1,13% | 1.570,00 |
| 23.01.2025 | 118,50 | 118,80 | 116,00 | 118,14 | -0,57% | 3.407,00 |
| 22.01.2025 | 118,68 | 120,58 | 117,64 | 118,82 | 1,04% | 3.073,00 |
| 21.01.2025 | 118,30 | 118,52 | 116,60 | 117,60 | -0,84% | 1.960,00 |
| 20.01.2025 | 118,80 | 119,00 | 118,30 | 118,60 | 0,37% | 1.289,00 |
| 17.01.2025 | 115,58 | 118,54 | 115,04 | 118,16 | 2,59% | 1.890,00 |
| 16.01.2025 | 117,76 | 118,58 | 115,00 | 115,18 | -1,32% | 3.351,00 |
| 15.01.2025 | 113,14 | 116,80 | 112,62 | 116,72 | 4,33% | 1.496,00 |
| 14.01.2025 | 116,14 | 116,24 | 111,50 | 111,88 | -2,70% | 1.293,00 |
| 13.01.2025 | 112,50 | 114,98 | 111,00 | 114,98 | 1,54% | 2.690,00 |
| 10.01.2025 | 117,26 | 117,26 | 112,00 | 113,24 | -3,23% | 2.105,00 |
| 09.01.2025 | 118,00 | 118,00 | 116,20 | 117,02 | -0,66% | 2.522,00 |
| 08.01.2025 | 122,82 | 124,22 | 117,00 | 117,80 | -4,43% | 2.115,00 |
| 07.01.2025 | 125,32 | 126,40 | 123,26 | 123,26 | -1,57% | 5.086,00 |
| 06.01.2025 | 123,60 | 125,84 | 123,46 | 125,22 | 3,68% | 4.438,00 |
| 03.01.2025 | 118,00 | 120,92 | 117,78 | 120,78 | 3,02% | 2.414,00 |
| 02.01.2025 | 118,40 | 119,00 | 116,60 | 117,24 | -2,22% | 2.619,00 |
| 30.12.2024 | 119,88 | 120,44 | 119,76 | 119,90 | 0,33% | 1.064,00 |
| 27.12.2024 | 120,26 | 120,28 | 117,74 | 119,50 | -0,25% | 2.097,00 |
| 23.12.2024 | 116,00 | 120,84 | 115,86 | 119,80 | 4,48% | 2.084,00 |
| 20.12.2024 | 114,80 | 116,62 | 111,92 | 114,66 | -0,23% | 3.656,00 |
| 19.12.2024 | 117,02 | 118,26 | 114,92 | 114,92 | -2,49% | 2.845,00 |
| 18.12.2024 | 118,70 | 121,66 | 116,56 | 117,86 | -0,86% | 1.248,00 |
| 17.12.2024 | 120,80 | 120,80 | 117,66 | 118,88 | -1,70% | 4.846,00 |
| 16.12.2024 | 121,80 | 121,88 | 118,00 | 120,94 | 0,97% | 3.294,00 |
| 13.12.2024 | 126,58 | 126,58 | 119,00 | 119,78 | -3,23% | 3.651,00 |
| 12.12.2024 | 125,00 | 125,20 | 123,20 | 123,78 | -0,98% | 2.009,00 |
| 11.12.2024 | 121,00 | 125,00 | 120,50 | 125,00 | 2,88% | 2.164,00 |